サンデーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,370 | 1,385 | 1,367 | 1,385 | +19 | +1.4% | 500 |
| 2024/05/07 | 1,374 | 1,375 | 1,366 | 1,366 | -7 | -0.5% | 1,900 |
| 2024/05/02 | 1,380 | 1,392 | 1,366 | 1,373 | +11 | +0.8% | 1,500 |
| 2024/05/01 | 1,368 | 1,394 | 1,362 | 1,362 | -6 | -0.4% | 4,700 |
| 2024/04/30 | 1,367 | 1,368 | 1,367 | 1,368 | +1 | +0.1% | 1,000 |
| 2024/04/26 | 1,367 | 1,367 | 1,360 | 1,367 | +11 | +0.8% | 1,000 |
| 2024/04/25 | 1,360 | 1,361 | 1,356 | 1,356 | -8 | -0.6% | 700 |
| 2024/04/24 | 1,360 | 1,369 | 1,360 | 1,364 | +4 | +0.3% | 1,600 |
| 2024/04/23 | 1,358 | 1,365 | 1,358 | 1,360 | +11 | +0.8% | 4,300 |
| 2024/04/22 | 1,350 | 1,351 | 1,348 | 1,349 | +13 | +1% | 1,400 |
| 2024/04/19 | 1,343 | 1,343 | 1,336 | 1,336 | -7 | -0.5% | 900 |
| 2024/04/18 | 1,350 | 1,350 | 1,343 | 1,343 | -7 | -0.5% | 600 |
| 2024/04/17 | 1,349 | 1,360 | 1,349 | 1,350 | +15 | +1.1% | 3,900 |
| 2024/04/16 | 1,327 | 1,335 | 1,327 | 1,335 | +2 | +0.2% | 1,100 |
| 2024/04/15 | 1,330 | 1,333 | 1,325 | 1,333 | +3 | +0.2% | 1,600 |
| 2024/04/12 | 1,333 | 1,335 | 1,330 | 1,330 | +4 | +0.3% | 1,300 |
| 2024/04/11 | 1,333 | 1,333 | 1,326 | 1,326 | -4 | -0.3% | 1,400 |
| 2024/04/10 | 1,330 | 1,330 | 1,325 | 1,330 | -5 | -0.4% | 900 |
| 2024/04/09 | 1,330 | 1,335 | 1,326 | 1,335 | +8 | +0.6% | 600 |
| 2024/04/08 | 1,347 | 1,347 | 1,326 | 1,327 | -12 | -0.9% | 800 |
| 2024/04/05 | 1,326 | 1,340 | 1,326 | 1,339 | +13 | +1% | 600 |
| 2024/04/04 | 1,338 | 1,347 | 1,326 | 1,326 | -14 | -1% | 1,000 |
| 2024/04/03 | 1,321 | 1,340 | 1,320 | 1,340 | +15 | +1.1% | 1,200 |
| 2024/04/02 | 1,335 | 1,346 | 1,325 | 1,325 | -10 | -0.7% | 1,900 |
| 2024/04/01 | 1,326 | 1,335 | 1,321 | 1,335 | +14 | +1.1% | 1,500 |
| 2024/03/29 | 1,310 | 1,330 | 1,307 | 1,321 | +13 | +1% | 1,300 |
| 2024/03/28 | 1,306 | 1,308 | 1,306 | 1,308 | -5 | -0.4% | 800 |
| 2024/03/27 | 1,306 | 1,320 | 1,306 | 1,313 | +7 | +0.5% | 2,200 |
| 2024/03/26 | 1,306 | 1,306 | 1,298 | 1,306 | +4 | +0.3% | 1,600 |
| 2024/03/25 | 1,298 | 1,307 | 1,298 | 1,302 | +3 | +0.2% | 1,800 |
| 2024/03/22 | 1,302 | 1,302 | 1,299 | 1,299 | +4 | +0.3% | 2,400 |
| 2024/03/21 | 1,287 | 1,299 | 1,287 | 1,295 | +7 | +0.5% | 2,000 |
| 2024/03/19 | 1,288 | 1,288 | 1,286 | 1,288 | ±0 | ±0% | 1,400 |
| 2024/03/18 | 1,286 | 1,288 | 1,279 | 1,288 | +5 | +0.4% | 3,400 |
| 2024/03/15 | 1,280 | 1,283 | 1,280 | 1,283 | +3 | +0.2% | 1,000 |
| 2024/03/14 | 1,275 | 1,280 | 1,275 | 1,280 | +1 | +0.1% | 1,600 |
| 2024/03/13 | 1,274 | 1,279 | 1,274 | 1,279 | +9 | +0.7% | 900 |
| 2024/03/12 | 1,270 | 1,270 | 1,270 | 1,270 | +1 | +0.1% | 400 |
| 2024/03/11 | 1,274 | 1,275 | 1,268 | 1,269 | -2 | -0.2% | 1,400 |
| 2024/03/08 | 1,272 | 1,272 | 1,271 | 1,271 | -1 | -0.1% | 500 |
| 2024/03/07 | 1,268 | 1,272 | 1,267 | 1,272 | +2 | +0.2% | 700 |
| 2024/03/06 | 1,276 | 1,276 | 1,269 | 1,270 | -9 | -0.7% | 500 |
| 2024/03/05 | 1,265 | 1,279 | 1,265 | 1,279 | +14 | +1.1% | 900 |
| 2024/03/04 | 1,270 | 1,279 | 1,265 | 1,265 | +1 | +0.1% | 1,100 |
| 2024/03/01 | 1,275 | 1,275 | 1,264 | 1,264 | +1 | +0.1% | 1,000 |
| 2024/02/29 | 1,270 | 1,270 | 1,263 | 1,263 | -11 | -0.9% | 1,800 |
| 2024/02/28 | 1,272 | 1,274 | 1,271 | 1,274 | -1 | -0.1% | 2,100 |
| 2024/02/27 | 1,280 | 1,280 | 1,273 | 1,275 | -3 | -0.2% | 2,100 |
| 2024/02/26 | 1,273 | 1,278 | 1,269 | 1,278 | +5 | +0.4% | 3,400 |
| 2024/02/22 | 1,276 | 1,276 | 1,273 | 1,273 | ±0 | ±0% | 1,400 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「サンデー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サンデー | 138,200円 | +2.4% | +3.1% | 1.09% | 67.64倍 | 1.30倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| 串カツ田中 | 165,000円 | +17.3% | +14.0% | 0.79% | 28.61倍 | 6.88倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| あさくま | 278,100円 | +40.5% | - | 0.00% | 46.92倍 | 5.91倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| ダイイチ | 130,500円 | +3.7% | -3.3% | 1.99% | 12.21倍 | 0.94倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
| ＰＬＡＮＴ | 184,100円 | +0.5% | +15.1% | 2.72% | 8.87倍 | 0.84倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
